Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 103.31 | 105.53 | 102.90 | 104.70 | 104.24 | 76,229 |
| 2024-08-20 | 102.46 | 103.91 | 102.46 | 103.31 | 102.85 | 129,935 |
| 2024-08-19 | 102.68 | 103.33 | 101.10 | 102.04 | 101.59 | 116,559 |
| 2024-08-16 | 103.33 | 103.90 | 102.75 | 103.20 | 102.74 | 145,151 |
| 2024-08-15 | 103.67 | 105.58 | 103.17 | 104.96 | 104.49 | 189,231 |
| 2024-08-14 | 102.42 | 104.00 | 101.89 | 102.78 | 102.32 | 262,414 |
| 2024-08-13 | 101.50 | 103.92 | 101.50 | 102.57 | 102.11 | 75,551 |
| 2024-08-12 | 101.05 | 101.60 | 100.21 | 101.10 | 100.65 | 68,819 |
| 2024-08-09 | 99.240 | 101.75 | 98.950 | 101.75 | 101.30 | 88,610 |
| 2024-08-08 | 100.25 | 101.50 | 99.800 | 101.18 | 100.73 | 93,944 |
| 2024-08-07 | 100.43 | 102.14 | 97.830 | 97.850 | 97.416 | 142,772 |
| 2024-08-06 | 96.990 | 101.31 | 96.510 | 99.800 | 99.357 | 383,581 |
| 2024-08-05 | 93.000 | 99.350 | 92.410 | 97.310 | 96.878 | 301,292 |
| 2024-08-02 | 99.960 | 102.53 | 97.320 | 98.540 | 98.103 | 246,592 |
| 2024-08-01 | 104.83 | 106.39 | 100.70 | 101.40 | 100.95 | 487,520 |
| 2024-07-31 | 94.500 | 99.970 | 94.250 | 99.970 | 99.526 | 178,183 |
| 2024-07-30 | 94.050 | 95.210 | 90.090 | 90.090 | 89.690 | 267,663 |
| 2024-07-29 | 94.280 | 95.600 | 93.520 | 93.620 | 93.204 | 42,884 |
| 2024-07-26 | 92.230 | 95.000 | 92.230 | 93.920 | 93.503 | 92,907 |
| 2024-07-25 | 93.750 | 94.020 | 89.400 | 91.300 | 90.895 | 195,741 |
| 2024-07-24 | 95.480 | 96.000 | 93.230 | 93.490 | 93.075 | 158,416 |
| 2024-07-23 | 97.550 | 98.610 | 97.030 | 97.220 | 96.788 | 110,778 |
| 2024-07-22 | 96.300 | 97.750 | 95.900 | 96.820 | 96.390 | 72,084 |
| 2024-07-19 | 94.690 | 96.400 | 94.060 | 95.490 | 95.066 | 66,041 |
| 2024-07-18 | 92.800 | 95.500 | 92.000 | 95.000 | 94.578 | 372,839 |
| 2024-07-17 | 93.890 | 93.890 | 89.890 | 90.290 | 89.889 | 468,218 |
| 2024-07-16 | 96.700 | 97.450 | 94.260 | 95.130 | 94.708 | 82,639 |
| 2024-07-15 | 97.450 | 98.590 | 95.850 | 96.440 | 96.012 | 117,197 |
| 2024-07-12 | 97.430 | 98.890 | 96.220 | 96.600 | 96.171 | 203,341 |
| 2024-07-11 | 103.33 | 103.43 | 98.880 | 99.920 | 99.476 | 110,763 |
| 2024-07-10 | 102.60 | 104.13 | 101.72 | 103.42 | 102.96 | 56,763 |
| 2024-07-09 | 103.51 | 104.50 | 102.16 | 102.28 | 101.83 | 86,179 |
| 2024-07-08 | 106.00 | 106.57 | 102.97 | 103.45 | 102.99 | 189,827 |
| 2024-07-05 | 100.54 | 105.50 | 100.14 | 105.50 | 105.03 | 122,742 |
| 2024-07-04 | 100.24 | 100.71 | 99.660 | 100.71 | 100.26 | 14,309 |
| 2024-07-03 | 102.70 | 102.70 | 100.80 | 101.11 | 100.66 | 50,943 |
| 2024-07-02 | 101.18 | 103.86 | 100.85 | 102.94 | 102.48 | 59,383 |
| 2024-07-01 | 101.17 | 101.91 | 98.370 | 101.83 | 101.38 | 92,432 |
| 2024-06-28 | 102.37 | 103.75 | 100.67 | 100.67 | 100.22 | 139,810 |
| 2024-06-27 | 101.18 | 103.17 | 101.04 | 102.30 | 101.85 | 151,073 |
| 2024-06-26 | 99.950 | 101.10 | 99.470 | 101.10 | 100.65 | 69,648 |
| 2024-06-25 | 96.280 | 99.500 | 95.960 | 99.500 | 99.058 | 134,914 |
| 2024-06-24 | 96.390 | 97.590 | 95.020 | 95.920 | 95.494 | 106,844 |
| 2024-06-21 | 97.530 | 97.750 | 95.610 | 96.410 | 95.982 | 81,866 |
| 2024-06-20 | 96.810 | 98.310 | 96.470 | 97.720 | 97.286 | 68,205 |
| 2024-06-19 | 97.000 | 97.950 | 96.450 | 96.550 | 96.121 | 32,491 |
| 2024-06-18 | 98.180 | 98.180 | 95.650 | 96.920 | 96.490 | 180,973 |
| 2024-06-17 | 96.600 | 98.940 | 95.690 | 98.120 | 97.684 | 105,566 |
| 2024-06-14 | 95.900 | 97.290 | 93.850 | 96.550 | 96.121 | 91,283 |
| 2024-06-13 | 98.230 | 99.170 | 96.260 | 96.400 | 95.972 | 75,562 |
| 2024-06-12 | 98.200 | 98.780 | 96.720 | 98.030 | 97.595 | 175,316 |
| 2024-06-11 | 95.710 | 97.190 | 95.300 | 97.190 | 96.692 | 50,533 |
| 2024-06-10 | 94.080 | 96.400 | 94.080 | 96.400 | 95.906 | 86,835 |
| 2024-06-07 | 92.990 | 94.200 | 92.450 | 93.890 | 93.409 | 66,805 |
| 2024-06-06 | 93.000 | 94.560 | 92.180 | 92.670 | 92.195 | 62,450 |
| 2024-06-05 | 90.870 | 93.950 | 90.810 | 93.750 | 93.270 | 203,826 |
| 2024-06-04 | 89.350 | 90.570 | 89.000 | 90.300 | 89.837 | 141,522 |
| 2024-06-03 | 87.300 | 89.700 | 87.300 | 89.160 | 88.703 | 107,716 |
| 2024-05-31 | 87.320 | 87.540 | 85.100 | 87.300 | 86.853 | 93,481 |
| 2024-05-29 | 88.400 | 89.060 | 87.960 | 88.400 | 87.947 | 48,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0656 USD |
| 2026-03-12 | 0.0664 USD |
| 2025-12-11 | 0.0703 USD |
| 2025-09-18 | 0.0675 USD |
| 2025-06-12 | 0.0694 USD |
| 2025-03-12 | 0.0729 USD |
| 2024-12-12 | 0.0748 USD |
| 2024-09-12 | 0.0657 USD |
| 2024-06-12 | 0.0667 USD |
| 2024-02-20 | 0.0602 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.